Zagrebacka banka d.d. (ZSE:ZABA)
Croatia · Delayed Price · Currency is HRK · Price in EUR 25.50
+0.20 (0.79%)
At close: Aug 22, 2025
Zagrebacka banka d.d. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 0.79% | 6,323 |
| Aug 21, 2025 | 25.60 | 25.70 | 25.20 | 25.30 | 25.30 | -1.17% | 4,751 |
| Aug 20, 2025 | 25.60 | 25.60 | 25.50 | 25.60 | 25.60 | 0.39% | 206 |
| Aug 19, 2025 | 25.80 | 25.80 | 25.40 | 25.50 | 25.50 | -0.78% | 13,833 |
| Aug 18, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -1.15% | 1,790 |
| Aug 14, 2025 | 25.90 | 26.00 | 25.50 | 26.00 | 26.00 | 0.39% | 2,321 |
| Aug 13, 2025 | 25.90 | 25.90 | 25.70 | 25.90 | 25.90 | 0.39% | 696 |
| Aug 12, 2025 | 25.80 | 25.90 | 25.50 | 25.80 | 25.80 | -0.77% | 3,104 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | - | 1,850 |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 454 |
| Aug 7, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.39% | 7,666 |
| Aug 6, 2025 | 25.70 | 25.90 | 25.60 | 25.90 | 25.90 | 0.78% | 2,082 |
| Aug 4, 2025 | 25.60 | 25.70 | 25.20 | 25.70 | 25.70 | - | 6,841 |
| Aug 1, 2025 | 26.00 | 26.30 | 25.70 | 25.70 | 25.70 | -0.77% | 28,906 |
| Jul 31, 2025 | 26.00 | 26.00 | 25.80 | 25.90 | 25.90 | -1.15% | 767 |
| Jul 30, 2025 | 26.30 | 26.30 | 25.70 | 26.20 | 26.20 | 0.77% | 1,083 |
| Jul 29, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 4,909 |
| Jul 28, 2025 | 25.80 | 26.30 | 25.70 | 26.30 | 26.30 | 2.33% | 1,881 |
| Jul 25, 2025 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | -0.77% | 3,969 |
| Jul 24, 2025 | 26.20 | 26.20 | 25.70 | 25.90 | 25.90 | -0.77% | 3,230 |
| Jul 23, 2025 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | -1.51% | 2,369 |
| Jul 22, 2025 | 26.00 | 26.60 | 26.00 | 26.50 | 26.50 | 1.92% | 2,812 |
| Jul 21, 2025 | 25.40 | 26.00 | 25.30 | 26.00 | 26.00 | 1.96% | 1,118 |
| Jul 18, 2025 | 25.40 | 25.60 | 25.40 | 25.50 | 25.50 | 0.79% | 1,659 |
| Jul 17, 2025 | 25.30 | 25.70 | 25.20 | 25.30 | 25.30 | 0.40% | 5,156 |
| Jul 16, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 2,642 |
| Jul 15, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 4,594 |
| Jul 14, 2025 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | -0.40% | 1,352 |
| Jul 11, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | 0.40% | 1,863 |
| Jul 10, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.80% | 1,142 |
| Jul 9, 2025 | 25.10 | 25.10 | 24.80 | 25.10 | 25.10 | - | 1,708 |
| Jul 8, 2025 | 25.00 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | 3,914 |
| Jul 7, 2025 | 24.50 | 25.10 | 24.50 | 25.00 | 25.00 | 2.04% | 2,005 |
| Jul 4, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | -1.21% | 1,683 |
| Jul 3, 2025 | 24.90 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 368 |
| Jul 2, 2025 | 24.80 | 25.00 | 24.50 | 24.60 | 24.60 | -0.81% | 2,675 |
| Jul 1, 2025 | 24.80 | 24.90 | 24.80 | 24.80 | 24.80 | - | 1,738 |
| Jun 30, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.20% | 1,334 |
| Jun 27, 2025 | 25.40 | 25.50 | 25.10 | 25.10 | 25.10 | -0.79% | 2,284 |
| Jun 26, 2025 | 25.50 | 25.50 | 25.20 | 25.30 | 25.30 | -0.39% | 4,999 |
| Jun 25, 2025 | 25.30 | 25.40 | 25.10 | 25.40 | 25.40 | 1.60% | 1,697 |
| Jun 24, 2025 | 24.90 | 25.30 | 24.90 | 25.00 | 25.00 | 3.31% | 9,728 |
| Jun 23, 2025 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 1,730 |
| Jun 20, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.04% | 7,412 |
| Jun 18, 2025 | 24.00 | 24.50 | 23.90 | 24.50 | 24.50 | 2.51% | 7,439 |
| Jun 17, 2025 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | -0.83% | 3,464 |
| Jun 16, 2025 | 24.10 | 24.10 | 23.80 | 24.10 | 24.10 | 1.26% | 1,818 |
| Jun 13, 2025 | 24.00 | 24.00 | 23.70 | 23.80 | 23.80 | -2.06% | 2,595 |
| Jun 12, 2025 | 23.90 | 24.30 | 23.80 | 24.30 | 24.30 | 1.67% | 922 |
| Jun 11, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 480 |